| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 97.60 | 98.44 | 0.94 | 0.96% | 95.82 | 99.50 | 30297 | 29728.33 | 5.95% | 1000.00 |
| 2026-03-24 | 90.59 | 97.50 | 7.80 | 8.70% | 88.66 | 98.20 | 33509 | 31530.44 | 6.58% | 500.00 |
| 2026-03-23 | 96.20 | 89.70 | -7.80 | -8.00% | 88.88 | 97.96 | 25259 | 23267.76 | 4.96% | 1.00 |
| 2026-03-20 | 95.58 | 97.50 | 1.34 | 1.39% | 95.52 | 101.11 | 24967 | 24752.88 | 4.90% | 500.00 |
| 2026-03-19 | 95.90 | 96.16 | -1.38 | -1.41% | 93.85 | 98.20 | 20739 | 19885.62 | 4.07% | 0.00 |
| 2026-03-18 | 94.66 | 97.54 | 2.96 | 3.13% | 94.38 | 98.58 | 25675 | 24778.66 | 5.04% | 4001.00 |
| 2026-03-17 | 98.01 | 94.58 | -4.51 | -4.55% | 94.54 | 98.10 | 16862 | 16195.08 | 8.03% | 0.00 |
| 2026-03-16 | 95.71 | 99.09 | 1.79 | 1.84% | 95.06 | 101.50 | 37891 | 37647.74 | 18.04% | 0.00 |
| 2026-03-13 | 97.51 | 97.30 | -2.10 | -2.11% | 93.70 | 98.52 | 30513 | 29398.57 | 14.53% | 0.00 |
| 2026-03-12 | 97.01 | 99.40 | 1.15 | 1.17% | 96.01 | 99.96 | 23485 | 22987.68 | 11.18% | 0.00 |
| 2026-03-11 | 97.00 | 98.25 | 0.77 | 0.79% | 96.51 | 100.68 | 36476 | 35943.75 | 17.37% | 12.00 |
| 2026-03-10 | 92.07 | 97.48 | 6.38 | 7.00% | 91.08 | 97.87 | 37973 | 36314.61 | 18.08% | 0.00 |
| 2026-03-09 | 92.42 | 91.10 | -2.72 | -2.90% | 89.49 | 92.42 | 15417 | 13974.68 | 7.34% | 0.00 |
| 2026-03-06 | 90.00 | 93.82 | 2.32 | 2.54% | 88.80 | 95.62 | 30448 | 28234.93 | 14.50% | 0.00 |
| 2026-03-05 | 85.45 | 91.50 | 6.94 | 8.21% | 85.45 | 92.00 | 25637 | 23163.22 | 12.21% | 4.00 |
| 2026-03-04 | 83.02 | 84.56 | -1.62 | -1.88% | 82.05 | 86.60 | 8907 | 7518.77 | 4.24% | 0.00 |
| 2026-03-03 | 90.00 | 86.18 | 0.00 | 0.00% | 86.09 | 91.31 | 14065 | 12528.52 | 6.70% | 0.00 |
| 2026-03-02 | 88.00 | 86.18 | -2.69 | -3.03% | 86.00 | 88.87 | 7144 | 6215.75 | 3.40% | 0.00 |
| 2026-02-27 | 88.85 | 88.87 | -0.39 | -0.44% | 88.04 | 89.29 | 4910 | 4346.06 | 2.34% | 0.00 |
| 2026-02-26 | 87.80 | 89.26 | 1.46 | 1.66% | 87.40 | 89.42 | 9365 | 8309.97 | 4.46% | 0.00 |
| 2026-02-25 | 87.95 | 87.80 | -0.15 | -0.17% | 87.35 | 88.28 | 5376 | 4719.48 | 2.56% | 0.00 |
| 2026-02-24 | 88.23 | 87.95 | 0.37 | 0.42% | 87.06 | 88.82 | 5031 | 4425.51 | 2.40% | 0.00 |
| 2026-02-13 | 87.40 | 87.58 | -0.27 | -0.31% | 87.35 | 88.87 | 4916 | 4335.72 | 2.34% | 0.00 |
| 2026-02-12 | 87.15 | 87.85 | 1.01 | 1.16% | 86.38 | 88.50 | 6078 | 5339.53 | 2.89% | 0.00 |
| 2026-02-11 | 87.17 | 86.84 | -0.34 | -0.39% | 86.68 | 87.47 | 3091 | 2690.76 | 1.47% | 0.00 |
| 2026-02-10 | 86.90 | 87.18 | 0.27 | 0.31% | 86.84 | 87.70 | 4347 | 3796.82 | 2.07% | 0.00 |
| 2026-02-09 | 86.12 | 86.91 | 1.21 | 1.41% | 86.12 | 87.45 | 6160 | 5348.35 | 2.93% | 0.00 |
| 2026-02-06 | 86.01 | 85.70 | -0.47 | -0.55% | 85.01 | 86.75 | 5089 | 4374.23 | 2.42% | 0.00 |
| 2026-02-05 | 85.99 | 86.17 | 0.30 | 0.35% | 85.41 | 86.73 | 4967 | 4284.78 | 2.37% | 0.00 |
| 2026-02-04 | 86.07 | 85.87 | -0.20 | -0.23% | 84.95 | 86.99 | 4411 | 3783.15 | 2.10% | 0.00 |
| 2026-02-03 | 84.77 | 86.07 | 1.57 | 1.86% | 84.77 | 86.25 | 5101 | 4365.49 | 2.43% | 0.00 |
| 2026-02-02 | 85.30 | 84.50 | -1.50 | -1.74% | 84.45 | 86.60 | 4983 | 4263.71 | 2.37% | 0.00 |
| 2026-01-30 | 86.50 | 86.00 | -0.69 | -0.80% | 84.22 | 86.60 | 6413 | 5488.77 | 3.05% | 0.00 |
| 2026-01-29 | 86.55 | 86.69 | -0.35 | -0.40% | 85.88 | 88.00 | 7662 | 6653.39 | 3.65% | 0.00 |
| 2026-01-28 | 88.22 | 87.04 | -1.51 | -1.71% | 86.60 | 88.70 | 6909 | 6030.94 | 3.29% | 0.00 |
| 2026-01-27 | 88.12 | 88.55 | -0.27 | -0.30% | 85.90 | 88.77 | 8672 | 7582.49 | 4.13% | 0.00 |
| 2026-01-26 | 92.10 | 88.82 | -3.05 | -3.32% | 88.18 | 92.28 | 11465 | 10245.96 | 5.46% | 0.00 |
| 2026-01-23 | 90.79 | 91.87 | 0.98 | 1.08% | 90.79 | 92.12 | 7883 | 7210.75 | 3.75% | 0.00 |
| 2026-01-22 | 92.50 | 90.89 | -1.10 | -1.20% | 90.72 | 92.51 | 7127 | 6504.45 | 3.39% | 0.00 |
| 2026-01-21 | 89.71 | 91.99 | 1.88 | 2.09% | 89.51 | 92.47 | 9361 | 8548.50 | 4.46% | 0.00 |
| 2026-01-20 | 92.15 | 90.11 | -2.04 | -2.21% | 89.53 | 92.48 | 10014 | 9088.70 | 4.77% | 0.00 |
| 2026-01-19 | 93.47 | 92.15 | -1.32 | -1.41% | 91.70 | 93.50 | 8701 | 8042.73 | 4.14% | 0.00 |
| 2026-01-16 | 92.47 | 93.47 | 1.13 | 1.22% | 91.67 | 93.99 | 10471 | 9733.74 | 4.99% | 0.00 |
| 2026-01-15 | 92.00 | 92.34 | -0.16 | -0.17% | 90.88 | 93.18 | 9010 | 8278.66 | 4.29% | 0.00 |
| 2026-01-14 | 91.40 | 92.50 | 1.11 | 1.21% | 91.35 | 94.79 | 14939 | 13909.62 | 7.11% | 0.00 |
| 2026-01-13 | 93.80 | 91.39 | -3.17 | -3.35% | 91.02 | 94.45 | 15705 | 14547.87 | 7.48% | 0.00 |
| 2026-01-12 | 90.61 | 94.56 | 4.26 | 4.72% | 88.77 | 95.58 | 27570 | 25410.22 | 13.13% | 0.00 |
| 2026-01-09 | 89.24 | 90.30 | 0.70 | 0.78% | 88.75 | 90.30 | 11034 | 9900.36 | 5.25% | 0.00 |
| 2026-01-08 | 88.80 | 89.60 | 0.35 | 0.39% | 88.75 | 89.88 | 9132 | 8165.24 | 4.35% | 0.00 |
| 2026-01-07 | 88.97 | 89.25 | -0.20 | -0.22% | 88.68 | 89.97 | 9791 | 8735.74 | 4.66% | 0.00 |
| 2026-01-06 | 89.37 | 89.45 | 0.95 | 1.07% | 88.29 | 90.30 | 13284 | 11863.77 | 6.33% | 0.00 |
| 2026-01-05 | 86.79 | 88.50 | 1.48 | 1.70% | 86.79 | 88.50 | 10606 | 9329.37 | 5.05% | 0.00 |
| 2025-12-31 | 85.95 | 87.02 | 1.07 | 1.24% | 85.18 | 87.46 | 9903 | 8572.31 | 4.72% | 0.00 |
| 2025-12-30 | 85.67 | 85.95 | 0.25 | 0.29% | 85.10 | 86.18 | 5388 | 4620.30 | 2.57% | 0.00 |
| 2025-12-29 | 85.65 | 85.70 | -0.11 | -0.13% | 85.21 | 86.10 | 5099 | 4364.85 | 2.43% | 0.00 |
| 2025-12-26 | 87.08 | 85.81 | -1.27 | -1.46% | 85.66 | 87.18 | 6951 | 6007.14 | 3.31% | 0.00 |
| 2025-12-25 | 86.71 | 87.08 | 0.28 | 0.32% | 86.00 | 87.23 | 6358 | 5506.29 | 3.03% | 0.00 |
| 2025-12-24 | 86.63 | 86.80 | 0.22 | 0.25% | 86.23 | 87.88 | 8363 | 7273.36 | 3.98% | 0.00 |
| 2025-12-23 | 86.68 | 86.58 | -0.55 | -0.63% | 86.10 | 88.00 | 10257 | 8897.34 | 4.88% | 0.00 |
| 2025-12-22 | 88.05 | 87.13 | -0.89 | -1.01% | 86.86 | 88.72 | 12597 | 11029.82 | 6.00% | 0.00 |
| 2025-12-19 | 84.13 | 88.02 | 3.73 | 4.43% | 84.13 | 90.00 | 18206 | 15918.18 | 8.67% | 3.00 |
| 2025-12-18 | 84.12 | 84.29 | -0.71 | -0.84% | 84.02 | 85.26 | 6090 | 5155.27 | 2.90% | 0.00 |
| 2025-12-17 | 84.95 | 85.00 | 0.00 | 0.00% | 83.60 | 85.45 | 10234 | 8646.92 | 4.87% | 0.00 |
| 2025-12-16 | 82.90 | 85.00 | 2.34 | 2.83% | 82.66 | 85.50 | 12513 | 10568.59 | 5.96% | 0.00 |
| 2025-12-15 | 83.49 | 82.66 | -1.14 | -1.36% | 82.66 | 84.80 | 6020 | 5035.73 | 2.87% | 0.00 |
| 2025-12-12 | 81.77 | 83.80 | 2.04 | 2.50% | 81.52 | 84.03 | 7386 | 6145.07 | 3.52% | 0.00 |
| 2025-12-11 | 83.00 | 81.76 | -1.34 | -1.61% | 81.72 | 83.33 | 5460 | 4492.19 | 2.60% | 0.00 |
| 2025-12-10 | 82.93 | 83.10 | 0.17 | 0.20% | 81.88 | 83.14 | 6232 | 5135.47 | 2.97% | 0.00 |
| 2025-12-09 | 84.19 | 82.93 | -1.36 | -1.61% | 82.73 | 84.95 | 6946 | 5827.08 | 3.31% | 0.00 |
| 2025-12-08 | 84.01 | 84.29 | 0.31 | 0.37% | 83.40 | 84.62 | 6255 | 5255.68 | 2.98% | 0.00 |
| 2025-12-05 | 84.31 | 83.98 | -0.33 | -0.39% | 80.95 | 84.55 | 7574 | 6301.86 | 3.61% | 0.00 |
| 2025-12-04 | 84.47 | 84.31 | -0.54 | -0.64% | 83.20 | 84.98 | 4422 | 3717.53 | 2.11% | 0.00 |
| 2025-12-03 | 86.05 | 84.85 | -1.19 | -1.38% | 84.50 | 87.00 | 5071 | 4315.61 | 2.41% | 0.00 |
| 2025-12-02 | 85.75 | 86.04 | -0.13 | -0.15% | 85.62 | 87.58 | 5987 | 5171.33 | 2.85% | 0.00 |
| 2025-12-01 | 85.04 | 86.17 | 1.16 | 1.36% | 84.33 | 86.60 | 6053 | 5198.98 | 2.88% | 0.00 |
| 2025-11-28 | 85.11 | 85.01 | -0.27 | -0.32% | 84.26 | 85.39 | 4459 | 3780.41 | 2.12% | 0.00 |
| 2025-11-27 | 84.16 | 85.28 | 1.73 | 2.07% | 83.62 | 87.00 | 8317 | 7145.49 | 3.96% | 0.00 |
| 2025-11-26 | 83.72 | 83.55 | -0.37 | -0.44% | 83.48 | 84.83 | 3388 | 2852.63 | 1.61% | 0.00 |
| 2025-11-25 | 84.98 | 83.92 | 0.67 | 0.80% | 83.33 | 84.98 | 4013 | 3380.75 | 1.91% | 0.00 |
| 2025-11-24 | 82.16 | 83.25 | 1.41 | 1.72% | 82.16 | 84.96 | 5439 | 4549.51 | 2.59% | 0.00 |
弘景光电(301479)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
